Visa Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	123.00	123.41	119.57	121.52	27.423	11,514,800
2012-06-27	123.36	124.12	122.53	123.44	27.856	13,768,400
2012-06-26	121.76	123.92	121.67	123.16	27.793	13,128,800
2012-06-25	122.86	123.29	121.15	121.27	27.366	16,164,000
2012-06-22	120.25	124.95	119.33	124.95	28.197	37,216,000
2012-06-21	122.58	122.87	119.31	119.48	26.962	13,061,200
2012-06-20	121.10	122.59	121.03	122.59	27.664	12,702,800
2012-06-19	120.86	121.60	120.50	121.35	27.384	10,270,400
2012-06-18	118.01	120.48	117.46	120.10	27.102	10,931,600
2012-06-15	117.37	118.50	116.93	118.40	26.719	12,551,600
2012-06-14	115.26	117.01	114.26	116.49	26.288	13,152,800
2012-06-13	115.80	116.97	114.65	114.90	25.929	14,891,200
2012-06-12	116.41	117.16	115.72	117.16	26.439	10,398,800
2012-06-11	117.27	117.93	116.22	116.35	26.256	10,942,800
2012-06-08	116.39	116.60	115.45	116.58	26.308	10,376,800
2012-06-07	117.83	118.00	116.55	116.81	26.360	9,158,000
2012-06-06	114.97	116.50	114.83	116.34	26.254	12,384,000
2012-06-05	113.76	114.53	113.14	113.81	25.683	11,374,800
2012-06-04	112.03	114.44	112.02	114.16	25.762	16,646,400
2012-06-01	113.64	114.89	111.94	112.25	25.331	18,650,400
2012-05-31	117.75	118.36	114.72	115.20	25.996	21,004,000
2012-05-30	118.71	119.74	117.46	117.49	26.513	18,346,400
2012-05-29	120.15	120.95	119.00	120.28	27.143	18,006,400
2012-05-25	119.39	120.40	118.95	119.37	26.937	11,780,000
2012-05-24	119.72	121.00	118.77	119.77	27.028	12,749,600
2012-05-23	117.62	119.46	117.39	119.17	26.892	16,558,000
2012-05-22	116.41	119.25	116.41	118.39	26.716	18,594,400
2012-05-21	113.27	116.32	112.66	116.22	26.227	13,272,000
2012-05-18	114.85	115.25	112.50	112.64	25.419	25,934,800
2012-05-17	117.00	118.26	115.01	115.01	25.954	17,814,800
2012-05-16	116.80	118.20	116.30	117.53	26.522	17,339,600
2012-05-15	116.45	117.90	116.45	116.61	26.265	12,589,200
2012-05-14	116.83	118.36	115.83	116.72	26.290	16,246,400
2012-05-11	117.36	118.97	117.26	117.92	26.560	8,139,600
2012-05-10	118.30	119.49	117.64	118.17	26.616	13,468,000
2012-05-09	117.31	118.98	116.57	117.42	26.447	17,672,800
2012-05-08	118.10	119.08	116.15	118.14	26.610	14,596,800
2012-05-07	116.96	119.09	116.96	118.51	26.693	13,476,800
2012-05-04	116.22	118.89	115.31	117.79	26.531	23,403,600
2012-05-03	122.01	122.51	115.38	116.41	26.220	47,838,000
2012-05-02	121.61	123.19	120.67	122.19	27.522	25,366,800
2012-05-01	123.47	125.35	123.04	123.09	27.725	17,178,000
2012-04-30	124.11	124.15	122.31	122.98	27.700	9,375,200
2012-04-27	123.74	124.21	122.86	123.52	27.821	9,787,200
2012-04-26	121.89	123.50	121.51	123.19	27.747	11,107,600
2012-04-25	119.74	122.40	119.56	121.79	27.432	12,150,800
2012-04-24	118.35	119.24	117.49	118.93	26.788	9,430,800
2012-04-23	120.25	120.81	116.48	118.10	26.601	17,347,200
2012-04-20	121.82	122.15	120.58	121.01	27.256	7,841,200
2012-04-19	121.27	122.26	120.51	121.19	27.297	8,522,400
2012-04-18	121.61	122.48	121.32	121.78	27.429	8,480,000
2012-04-17	121.63	122.50	121.25	122.08	27.497	10,328,800
2012-04-16	123.04	123.05	120.04	120.83	27.216	18,308,400
2012-04-13	120.40	123.68	120.31	123.16	27.740	21,497,200
2012-04-12	117.47	121.16	117.19	121.02	27.258	17,164,000
2012-04-11	118.02	118.95	116.97	117.38	26.438	14,171,200
2012-04-10	119.48	119.77	116.59	116.74	26.294	10,679,200
2012-04-09	119.66	120.35	118.71	119.50	26.916	13,295,600
2012-04-05	118.32	121.15	118.07	121.01	27.256	13,395,600
2012-04-04	119.49	119.68	118.20	118.98	26.799	10,308,800

← NewerPage 61 of 78 · 4,680 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-03-19	4:1

Dividends

Ex-date	Amount
2026-08-11	0.6700 USD
2026-05-12	0.6700 USD
2026-02-10	0.6700 USD
2025-11-12	0.6700 USD
2025-08-12	0.5900 USD
2025-05-13	0.5900 USD
2025-02-11	0.5900 USD
2024-11-12	0.5900 USD
2024-08-09	0.5200 USD
2024-05-16	0.5200 USD
2024-02-08	0.5200 USD
2023-11-08	0.5200 USD
2023-08-10	0.4500 USD
2023-05-11	0.4500 USD
2023-02-09	0.4500 USD
2022-11-09	0.4500 USD
2022-08-11	0.3750 USD
2022-05-12	0.3750 USD
2022-02-10	0.3750 USD
2021-11-10	0.3750 USD
2021-08-12	0.3200 USD
2021-05-13	0.3200 USD
2021-02-11	0.3200 USD
2020-11-12	0.3200 USD
2020-08-13	0.3000 USD
2020-05-13	0.3000 USD
2020-02-13	0.3000 USD
2019-11-14	0.3000 USD
2019-08-15	0.2500 USD
2019-05-16	0.2500 USD
2019-02-14	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.